CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020110.42111.50108.34110.91110.911,210,500
May 28, 2020110.00111.66108.39109.65109.65766,900
May 27, 2020109.61110.38107.11110.34110.34821,300
May 26, 2020108.56110.52107.97108.01108.01940,300
May 22, 2020106.23106.70105.41105.74105.74624,200
May 21, 2020108.44109.96107.01107.21107.21754,400
May 21, 20200.38 Dividend
May 20, 2020105.83109.39105.83109.23108.851,008,300
May 19, 2020106.36108.51105.11105.99105.62892,100
May 18, 2020102.48107.18101.49106.51106.141,773,200
May 15, 202098.0198.8196.9197.8197.471,288,000
May 14, 202095.2799.8393.7599.7099.351,088,100
May 13, 2020100.99102.7796.5098.0197.67958,200
May 12, 2020105.38106.32101.96101.98101.63858,800
May 11, 2020106.97107.31104.97104.97104.60770,700
May 08, 2020108.05109.83107.54108.54108.16584,000
May 07, 2020106.47108.89104.97106.67106.30896,800
May 06, 2020110.61111.30104.66106.77106.401,328,900
May 05, 2020107.83111.01107.63109.99109.61813,400
May 04, 2020106.22108.34104.46108.19107.81724,600
May 01, 2020108.22108.69106.18106.82106.45823,500
Apr 30, 2020110.93111.19108.95110.80110.411,144,400
Apr 29, 2020109.17112.14108.43111.29110.90988,000
Apr 28, 2020108.62109.06106.18107.12106.751,016,700
Apr 27, 2020104.77107.04104.60106.28105.91734,700
Apr 24, 2020103.05105.71102.34104.77104.411,068,800
Apr 23, 2020102.51104.34100.70100.86100.51900,200
Apr 22, 2020100.90102.9399.36101.74101.39864,700
Apr 21, 2020102.70103.7598.1298.8598.511,423,200
Apr 20, 2020106.47107.11104.51105.60105.231,066,800
Apr 17, 2020106.14109.03105.64108.82108.44966,000
Apr 16, 2020103.83105.69101.10104.25103.891,092,000
Apr 15, 2020102.43105.35102.42103.68103.32698,000
Apr 14, 2020104.66107.24104.66106.75106.38967,100
Apr 13, 2020105.91107.00101.58103.88103.52832,800
Apr 09, 2020104.20107.81103.28106.26105.891,318,900
Apr 08, 202099.53103.2998.50102.27101.911,010,500
Apr 07, 2020101.52102.9698.5198.6398.291,273,100
Apr 06, 202092.6496.2991.3095.8495.511,196,300
Apr 03, 202087.4489.7785.8886.8986.591,125,100
Apr 02, 202086.6389.2985.7887.9787.661,439,900
Apr 01, 202089.3292.6788.0188.8388.521,531,800
Mar 31, 202096.4498.4192.4693.2792.952,153,500
Mar 30, 202092.0197.7591.8296.9196.57932,500
Mar 27, 202095.8697.8092.5293.7593.421,361,900
Mar 26, 202091.50101.9090.01101.06100.711,577,400
Mar 25, 202092.6696.7990.4191.9191.591,747,000
Mar 24, 202090.2495.4888.8093.8393.502,191,100
Mar 23, 202078.3887.0073.3985.6085.302,204,200
Mar 20, 202089.6691.0379.3379.5679.281,903,500
Mar 19, 202084.0689.4578.7688.2787.961,873,200
Mar 18, 202080.9988.5875.2084.3984.102,121,300
Mar 17, 202088.6889.4784.3687.2886.982,125,000
Mar 16, 202088.0691.5885.0186.9786.672,461,000
Mar 13, 202096.52101.3892.51101.30100.952,292,400
Mar 12, 202096.01101.3891.2591.4791.152,756,300
Mar 11, 2020100.37104.64100.37102.87102.512,858,800
Mar 10, 2020102.18104.0999.08104.09103.732,157,500
Mar 09, 2020102.15105.5298.1998.2197.872,728,900
Mar 06, 2020108.96112.01108.32111.58111.191,572,900
Mar 05, 2020115.99116.77111.68113.81113.411,623,100
Mar 04, 2020117.81119.26115.94119.19118.781,301,800
Mar 03, 2020118.15120.91113.87115.61115.211,656,500
Mar 02, 2020115.36119.98113.13119.98119.562,087,700
Feb 28, 2020113.29117.87110.92114.22113.822,984,800
Feb 27, 2020121.74121.98116.04116.08115.681,969,100
Feb 26, 2020125.79129.17124.68124.84124.411,319,600
Feb 25, 2020130.34131.07124.75125.15124.711,291,700
Feb 24, 2020131.39132.87128.36129.54129.091,441,200
Feb 24, 20200.38 Dividend
Feb 21, 2020137.37138.30133.15133.91133.07960,100
Feb 20, 2020136.53138.44135.76138.24137.37667,900
Feb 19, 2020135.27137.36135.08136.63135.77667,000
Feb 18, 2020137.47137.66133.33134.87134.021,003,200
Feb 14, 2020137.94138.96137.06138.29137.421,292,600
Feb 13, 2020135.30137.31134.89137.28136.411,034,100
Feb 12, 2020136.00137.56135.69136.59135.731,028,500
Feb 11, 2020134.31136.18133.33135.97135.111,228,300
Feb 10, 2020132.71134.07132.50133.99133.14920,000
Feb 07, 2020134.41134.49131.17132.66131.821,354,400
Feb 06, 2020134.51138.45133.68134.64133.791,186,700
Feb 05, 2020137.22137.49134.89136.04135.181,124,300
Feb 04, 2020134.47136.24133.99136.15135.291,068,800
Feb 03, 2020130.74133.76130.54132.89132.051,618,000
Jan 31, 2020133.39133.72129.92130.45129.631,173,000
Jan 30, 2020133.24134.72132.73133.83132.99975,100
Jan 29, 2020135.90136.47134.34134.86134.01746,800
Jan 28, 2020134.66135.73133.91135.46134.611,180,900
Jan 27, 2020135.48136.05133.76133.87133.03887,100
Jan 24, 2020139.04139.50137.15137.92137.05856,900
Jan 23, 2020136.58138.85135.47138.73137.861,175,400
Jan 22, 2020137.18138.25136.35136.58135.721,131,900
Jan 21, 2020136.14138.12135.83136.08135.221,619,600
Jan 17, 2020140.89141.62136.08136.85135.992,357,000
Jan 16, 2020145.48146.09143.58144.20143.29834,300
Jan 15, 2020143.89145.40143.44144.60143.69791,300
Jan 14, 2020143.35145.06142.79143.96143.05863,500
Jan 13, 2020142.76143.72141.86143.35142.451,364,500
Jan 10, 2020142.42143.93141.23142.36141.46668,400
Jan 09, 2020141.28143.00141.05141.97141.07943,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...